UK markets closed

WisdomTree Europe Equity ETF EUR Acc (HEDG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,191.50+21.00 (+0.97%)
At close: 04:29PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,179.502,198.002,167.002,191.502,191.50358
02 May 20242,185.002,194.502,169.502,170.502,170.50287
01 May 20242,190.502,191.002,159.502,167.502,167.50683
30 Apr 20242,234.002,234.362,190.002,182.002,182.002,443
29 Apr 20242,250.502,253.502,226.002,233.002,233.00468
26 Apr 20242,232.502,246.502,221.502,243.002,243.00130
25 Apr 20242,224.502,232.002,198.002,208.752,208.75117
24 Apr 20242,246.002,253.002,227.502,229.502,229.50338
23 Apr 20242,234.502,244.002,222.502,236.252,236.25747
22 Apr 20242,218.502,226.502,200.502,217.002,217.00365
19 Apr 20242,178.002,199.002,165.502,191.002,191.00190
18 Apr 20242,200.002,202.002,178.002,191.002,191.0071
17 Apr 20242,188.502,194.502,157.502,178.502,178.50345
16 Apr 20242,175.502,177.502,162.002,173.502,173.50710
15 Apr 20242,208.502,221.002,190.002,201.502,201.50429
12 Apr 20242,229.002,229.002,180.502,188.502,188.50470
11 Apr 20242,221.502,229.502,198.502,207.502,207.50222
10 Apr 20242,239.002,244.002,207.502,223.502,223.50290
09 Apr 20242,235.502,244.002,212.002,219.252,219.25813
08 Apr 20242,226.502,246.502,220.502,239.502,239.502,056
05 Apr 20242,234.502,245.002,213.002,225.252,225.25534
04 Apr 20242,247.502,269.002,237.502,254.002,254.00550
03 Apr 20242,242.002,250.502,231.002,245.502,245.50865
02 Apr 20242,273.002,284.002,243.002,238.252,238.251,207
28 Mar 20242,266.502,275.002,257.502,258.502,258.50332
27 Mar 20242,271.002,276.002,256.002,263.002,263.00166
26 Mar 20242,263.502,268.002,248.502,257.002,257.00391
25 Mar 20242,253.502,264.002,240.502,252.502,252.50440
22 Mar 20242,255.502,261.502,243.002,249.752,249.75211
21 Mar 20242,254.002,258.502,226.502,249.252,249.25106
20 Mar 20242,226.002,226.002,205.002,218.752,218.75189
19 Mar 20242,221.502,226.002,202.002,219.502,219.50107
18 Mar 20242,231.502,236.502,210.502,215.752,215.756,266
15 Mar 20242,222.502,235.002,216.002,222.002,222.00217
14 Mar 20242,233.002,233.002,209.002,209.502,209.50116
13 Mar 20242,223.002,232.502,215.002,220.502,220.50409
12 Mar 20242,203.502,227.502,186.502,218.252,218.25652
11 Mar 20242,187.502,195.502,170.502,186.752,186.75452
08 Mar 20242,208.502,208.502,195.002,194.002,194.0012
07 Mar 20242,190.002,209.502,169.002,209.002,209.00104
06 Mar 20242,171.002,191.502,171.002,189.002,189.0034
05 Mar 20242,188.002,188.002,164.502,174.502,174.5056
04 Mar 20242,185.002,191.502,178.502,183.752,183.75371
01 Mar 20242,170.002,190.002,170.002,183.502,183.50108
29 Feb 20242,173.502,188.502,170.502,170.752,170.75124
28 Feb 20242,175.502,182.502,168.002,174.752,174.75163
27 Feb 20242,171.502,175.002,171.502,173.002,173.0018
26 Feb 20242,172.502,179.502,164.502,171.002,171.00356
23 Feb 20242,177.002,180.002,164.002,169.502,169.507
22 Feb 20242,162.002,184.002,162.002,168.002,168.00101
21 Feb 20242,132.502,141.002,124.502,136.752,136.7516
20 Feb 20242,135.502,135.502,128.002,125.502,125.5041
19 Feb 20242,123.502,130.502,118.502,128.002,128.0089
16 Feb 20242,137.002,138.002,124.002,130.252,130.2533
15 Feb 20242,116.502,127.502,111.502,116.002,116.00943
14 Feb 20242,091.002,094.002,091.002,095.252,095.2516
13 Feb 20242,092.002,092.002,092.002,081.002,081.001
12 Feb 20242,108.502,108.502,108.502,108.502,108.50-
09 Feb 20242,098.752,098.752,098.752,098.752,098.75-
08 Feb 20242,098.002,098.002,098.002,098.002,098.00-
07 Feb 20242,079.752,079.752,079.752,079.752,079.75-
06 Feb 20242,082.002,082.002,082.002,082.002,082.00-
05 Feb 20242,064.002,064.002,064.002,064.002,064.00-
02 Feb 20242,062.502,062.502,062.502,062.502,062.50-
01 Feb 20242,044.752,044.752,044.752,044.752,044.75-
31 Jan 20242,046.502,046.502,046.502,046.502,046.50-
30 Jan 20242,053.502,053.502,053.502,053.502,053.50-
29 Jan 20242,026.252,026.252,026.252,026.252,026.25-
26 Jan 20242,034.502,034.502,034.502,034.502,034.50-
25 Jan 20242,010.752,010.752,010.752,010.752,010.75-
24 Jan 20242,015.002,015.002,015.002,015.002,015.00-
23 Jan 20241,987.201,987.201,987.201,987.201,987.20-
22 Jan 20241,996.001,996.001,996.001,994.951,994.9523
19 Jan 20241,979.901,979.901,979.901,979.901,979.90-
18 Jan 20241,979.901,979.901,979.901,979.901,979.90-
17 Jan 20241,966.601,966.601,966.601,966.601,966.60-
16 Jan 20241,991.701,991.701,991.701,991.701,991.70-
15 Jan 20242,010.502,010.501,997.802,000.002,000.004
12 Jan 20242,012.002,012.002,012.002,011.752,011.7551
11 Jan 20242,023.002,023.002,018.502,008.402,008.40309
10 Jan 20242,017.252,017.252,017.252,017.252,017.25-
09 Jan 20242,015.002,015.002,015.002,015.002,015.00-
08 Jan 20242,021.002,021.002,021.002,019.252,019.251
05 Jan 20242,014.002,014.002,014.002,007.252,007.25297
04 Jan 20242,014.502,014.502,014.502,018.502,018.502
03 Jan 20242,006.002,006.002,006.002,006.002,006.00-
02 Jan 20242,048.002,048.002,048.002,048.002,048.00-
29 Dec 20232,055.252,055.252,055.252,055.252,055.25-
28 Dec 20232,048.002,048.002,048.002,048.002,048.00-
27 Dec 20232,051.002,051.002,051.002,051.002,051.00-
22 Dec 20232,041.252,041.252,041.252,041.252,041.25-
21 Dec 20232,045.002,045.002,045.002,045.002,045.00-
20 Dec 20232,040.502,040.502,040.502,044.502,044.50346
19 Dec 20232,029.002,029.002,029.002,029.002,029.00-
18 Dec 20232,030.002,030.002,030.002,030.002,030.00-
15 Dec 20232,033.502,033.502,033.502,033.502,033.50-
14 Dec 20232,034.502,034.502,034.502,034.502,034.50-
13 Dec 20232,019.252,019.252,019.252,019.252,019.25-
12 Dec 20232,018.752,018.752,018.752,018.752,018.75-
11 Dec 20232,001.502,001.502,001.502,012.502,012.505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...